La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 291,35 +748,16 (+1,22 %)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240628C00035000 | 2024-05-24 1:35PM EDT | 35.00 | 16.60 | 15.90 | 20.45 | 0.00 | - | 1 | 1 | 87.50% |
| UAL240628C00046000 | 2024-05-13 9:56AM EDT | 46.00 | 9.25 | 5.85 | 9.50 | 0.00 | - | 24 | 24 | 54.15% |
| UAL240628C00048000 | 2024-05-28 2:31PM EDT | 48.00 | 3.92 | 4.50 | 7.70 | 0.00 | - | 2 | 4 | 53.13% |
| UAL240628C00049000 | 2024-05-28 2:47PM EDT | 49.00 | 3.15 | 3.10 | 6.45 | 0.00 | - | 1 | 2 | 73.88% |
| UAL240628C00050000 | 2024-05-31 1:55PM EDT | 50.00 | 3.80 | 3.00 | 4.50 | +0.55 | +16.92% | 10 | 402 | 48.39% |
| UAL240628C00051000 | 2024-05-31 3:46PM EDT | 51.00 | 3.25 | 2.86 | 3.45 | +0.50 | +18.18% | 12 | 48 | 40.43% |
| UAL240628C00052000 | 2024-05-31 11:51AM EDT | 52.00 | 2.26 | 2.47 | 3.35 | +0.35 | +18.32% | 58 | 137 | 48.78% |
| UAL240628C00053000 | 2024-05-31 9:30AM EDT | 53.00 | 2.03 | 1.86 | 2.34 | +0.31 | +18.02% | 11 | 34 | 40.06% |
| UAL240628C00054000 | 2024-05-31 9:34AM EDT | 54.00 | 1.62 | 1.65 | 1.79 | +0.51 | +45.95% | 4 | 18 | 38.23% |
| UAL240628C00055000 | 2024-05-31 2:10PM EDT | 55.00 | 1.20 | 0.88 | 1.77 | +0.30 | +33.33% | 27 | 193 | 44.53% |
| UAL240628C00056000 | 2024-05-31 2:27PM EDT | 56.00 | 0.91 | 0.40 | 1.14 | +0.24 | +35.82% | 5 | 84 | 38.97% |
| UAL240628C00057000 | 2024-05-31 1:48PM EDT | 57.00 | 0.69 | 0.13 | 0.97 | +0.35 | +102.94% | 11 | 25 | 40.77% |
| UAL240628C00058000 | 2024-05-31 2:32PM EDT | 58.00 | 0.51 | 0.29 | 1.11 | +0.10 | +24.39% | 8 | 13 | 48.44% |
| UAL240628C00059000 | 2024-05-30 12:40PM EDT | 59.00 | 0.23 | 0.35 | 0.79 | 0.00 | - | 9 | 11 | 45.95% |
| UAL240628C00060000 | 2024-05-31 3:02PM EDT | 60.00 | 0.23 | 0.24 | 0.50 | +0.10 | +76.92% | 7 | 41 | 42.58% |
| UAL240628C00061000 | 2024-05-29 3:45PM EDT | 61.00 | 0.15 | 0.16 | 0.44 | 0.00 | - | 1 | 3 | 44.43% |
| UAL240628C00062000 | 2024-05-30 3:39PM EDT | 62.00 | 0.13 | 0.10 | 0.62 | +0.05 | +62.50% | 30 | 100 | 53.22% |
| UAL240628C00063000 | 2024-05-31 12:30PM EDT | 63.00 | 0.10 | 0.06 | 1.28 | +0.01 | +11.11% | 20 | 100 | 58.15% |
| UAL240628C00064000 | 2024-05-22 1:09PM EDT | 64.00 | 0.08 | 0.04 | 1.31 | 0.00 | - | - | 1 | 61.72% |
| UAL240628C00065000 | 2024-05-21 3:54PM EDT | 65.00 | 0.08 | 0.04 | 1.33 | 0.00 | - | 6 | 7 | 65.28% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240628P00042000 | 2024-05-29 3:46PM EDT | 42.00 | 0.15 | 0.04 | 1.35 | 0.00 | - | - | 1 | 76.76% |
| UAL240628P00043000 | 2024-05-29 12:46PM EDT | 43.00 | 0.17 | 0.05 | 0.16 | 0.00 | - | 3 | 8 | 48.15% |
| UAL240628P00044000 | 2024-05-24 10:20AM EDT | 44.00 | 0.19 | 0.11 | 0.22 | 0.00 | - | 10 | 10 | 47.17% |
| UAL240628P00045000 | 2024-05-31 3:17PM EDT | 45.00 | 0.21 | 0.03 | 0.19 | -0.08 | -27.59% | 2 | 57 | 41.21% |
| UAL240628P00046000 | 2024-05-31 3:45PM EDT | 46.00 | 0.26 | 0.05 | 0.27 | -0.15 | -36.59% | 3 | 60 | 40.33% |
| UAL240628P00047000 | 2024-05-29 10:42AM EDT | 47.00 | 1.06 | 0.10 | 0.36 | 0.00 | - | 1 | 136 | 38.97% |
| UAL240628P00048000 | 2024-05-31 1:58PM EDT | 48.00 | 0.54 | 0.22 | 0.49 | -0.19 | -26.03% | 7 | 60 | 37.84% |
| UAL240628P00049000 | 2024-05-31 12:07PM EDT | 49.00 | 0.88 | 0.57 | 0.85 | -0.05 | -5.38% | 10 | 9 | 41.21% |
| UAL240628P00050000 | 2024-05-31 10:14AM EDT | 50.00 | 0.91 | 0.53 | 1.17 | -0.48 | -34.53% | 102 | 95 | 41.70% |
| UAL240628P00051000 | 2024-05-31 3:45PM EDT | 51.00 | 1.20 | 0.92 | 1.40 | -0.62 | -34.07% | 4 | 57 | 39.31% |
| UAL240628P00052000 | 2024-05-31 3:41PM EDT | 52.00 | 1.68 | 1.34 | 1.80 | -0.40 | -19.23% | 12 | 104 | 38.99% |
| UAL240628P00053000 | 2024-05-29 12:03PM EDT | 53.00 | 3.05 | 1.91 | 4.10 | 0.00 | - | 17 | 108 | 51.27% |
| UAL240628P00054000 | 2024-05-31 10:10AM EDT | 54.00 | 2.81 | 0.59 | 2.76 | -0.34 | -10.79% | 3 | 33 | 37.55% |
| UAL240628P00055000 | 2024-05-31 3:51PM EDT | 55.00 | 3.20 | 2.81 | 4.30 | -0.80 | -20.00% | 55 | 157 | 53.61% |
| UAL240628P00056000 | 2024-05-24 1:48PM EDT | 56.00 | 5.65 | 3.30 | 3.85 | +0.72 | +14.60% | 5 | 15 | 33.15% |
| UAL240628P00058000 | 2024-05-22 11:49AM EDT | 58.00 | 5.65 | 3.20 | 5.85 | 0.00 | - | - | 1 | 42.73% |
